KissMeData/079170/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192900	1098934080	13430	13430	13430	13430	1385
3	20230605	192800	1098934080	13430	13430	13430	13430	0
4	20230605	192700	1098934080	13430	13430	13430	13430	0
5	20230605	192600	1098934080	13430	13430	13430	13430	0
6	20230605	192500	1098934080	13430	13430	13430	13430	0
7	20230605	192400	1098934080	13430	13430	13430	13430	0
8	20230605	192300	1098934080	13430	13430	13430	13430	0
9	20230605	192200	1098934080	13430	13430	13430	13430	0
10	20230605	192100	1098934080	13430	13430	13430	13430	0
11	20230605	192000	1098934080	13430	13430	13430	13430	0
12	20230605	191900	1098934080	13430	13430	13430	13430	0
13	20230605	191800	1098934080	13430	13430	13430	13430	0
14	20230605	191700	1098934080	13430	13430	13430	13430	0
15	20230605	191600	1098934080	13430	13430	13430	13430	0
16	20230605	191500	1098934080	13430	13430	13430	13430	0
17	20230605	191400	1098934080	13430	13430	13430	13430	0
18	20230605	191300	1098934080	13430	13430	13430	13430	0
19	20230605	191200	1098934080	13430	13430	13430	13430	0
20	20230605	191100	1098934080	13430	13430	13430	13430	0
21	20230605	191000	1098934080	13430	13430	13430	13430	0
22	20230605	190900	1098934080	13430	13430	13430	13430	0
23	20230605	190800	1098934080	13430	13430	13430	13430	0
24	20230605	190700	1098934080	13430	13430	13430	13430	0
25	20230605	190600	1098934080	13430	13430	13430	13430	0
26	20230605	190500	1098934080	13430	13430	13430	13430	0
27	20230605	190400	1098934080	13430	13430	13430	13430	0
28	20230605	190300	1098934080	13430	13430	13430	13430	0
29	20230605	190200	1098934080	13430	13430	13430	13430	0
30	20230605	190100	1098934080	13430	13430	13430	13430	0
31	20230605	190000	1098934080	13430	13430	13430	13430	0
32	20230605	185900	1098934080	13430	13430	13430	13430	1385
33	20230605	185800	1098934080	13430	13430	13430	13430	0
34	20230605	185700	1098934080	13430	13430	13430	13430	0
35	20230605	185600	1098934080	13430	13430	13430	13430	0
36	20230605	185500	1098934080	13430	13430	13430	13430	0
37	20230605	185400	1098934080	13430	13430	13430	13430	0
38	20230605	185300	1098934080	13430	13430	13430	13430	0
39	20230605	185200	1098934080	13430	13430	13430	13430	0
40	20230605	185100	1098934080	13430	13430	13430	13430	0
41	20230605	185000	1098934080	13430	13430	13430	13430	0
42	20230605	184900	1098934080	13430	13430	13430	13430	0
43	20230605	184800	1098934080	13430	13430	13430	13430	0
44	20230605	184700	1098934080	13430	13430	13430	13430	0
45	20230605	184600	1098934080	13430	13430	13430	13430	0
46	20230605	184500	1098934080	13430	13430	13430	13430	0
47	20230605	184400	1098934080	13430	13430	13430	13430	0
48	20230605	184300	1098934080	13430	13430	13430	13430	0
49	20230605	184200	1098934080	13430	13430	13430	13430	0
50	20230605	184100	1098934080	13430	13430	13430	13430	0
51	20230605	184000	1098934080	13430	13430	13430	13430	0
52	20230605	183900	1098934080	13430	13430	13430	13430	0
53	20230605	183800	1098934080	13430	13430	13430	13430	0
54	20230605	183700	1098934080	13430	13430	13430	13430	0
55	20230605	183600	1098934080	13430	13430	13430	13430	0
56	20230605	183500	1098934080	13430	13430	13430	13430	0
57	20230605	183400	1098934080	13430	13430	13430	13430	0
58	20230605	183300	1098934080	13430	13430	13430	13430	0
59	20230605	183200	1098934080	13430	13430	13430	13430	0
60	20230605	183100	1098934080	13430	13430	13430	13430	0
61	20230605	183000	1098934080	13430	13430	13430	13430	0
62	20230605	182900	1098934080	13430	13430	13430	13430	1385
63	20230605	182800	1098934080	13430	13430	13430	13430	0
64	20230605	182700	1098934080	13430	13430	13430	13430	0
65	20230605	182600	1098934080	13430	13430	13430	13430	0
66	20230605	182500	1098934080	13430	13430	13430	13430	0
67	20230605	182400	1098934080	13430	13430	13430	13430	0
68	20230605	182300	1098934080	13430	13430	13430	13430	0
69	20230605	182200	1098934080	13430	13430	13430	13430	0
70	20230605	182100	1098934080	13430	13430	13430	13430	0
71	20230605	182000	1098934080	13430	13430	13430	13430	0
72	20230605	181900	1098934080	13430	13430	13430	13430	0
73	20230605	181800	1098934080	13430	13430	13430	13430	0
74	20230605	181700	1098934080	13430	13430	13430	13430	0
75	20230605	181600	1098934080	13430	13430	13430	13430	0
76	20230605	181500	1098934080	13430	13430	13430	13430	0
77	20230605	181400	1098934080	13430	13430	13430	13430	0
78	20230605	181300	1098934080	13430	13430	13430	13430	0
79	20230605	181200	1098934080	13430	13430	13430	13430	0
80	20230605	181100	1098934080	13430	13430	13430	13430	0
81	20230605	181000	1098934080	13430	13430	13430	13430	0
82	20230605	180900	1098934080	13430	13430	13430	13430	0
83	20230605	180800	1098934080	13430	13430	13430	13430	0
84	20230605	180700	1098934080	13430	13430	13430	13430	0
85	20230605	180600	1098934080	13430	13430	13430	13430	0
86	20230605	180500	1098934080	13430	13430	13430	13430	0
87	20230605	180400	1098934080	13430	13430	13430	13430	0
88	20230605	180300	1098934080	13430	13430	13430	13430	0
89	20230605	180200	1098934080	13430	13430	13430	13430	0
90	20230605	180100	1098934080	13430	13430	13430	13430	0
91	20230605	180000	1098934080	13430	13430	13430	13430	0
92	20230605	175900	1098934080	13430	13430	13430	13430	1385
93	20230605	175800	1098934080	13430	13430	13430	13430	0
94	20230605	175700	1098934080	13430	13430	13430	13430	0
95	20230605	175600	1098934080	13430	13430	13430	13430	0
96	20230605	175500	1098934080	13430	13430	13430	13430	0
97	20230605	175400	1098934080	13430	13430	13430	13430	0
98	20230605	175300	1098934080	13430	13430	13430	13430	0
99	20230605	175200	1098934080	13430	13430	13430	13430	0
100	20230605	175100	1098934080	13430	13430	13430	13430	0
101	20230605	175000	1098934080	13430	13430	13430	13430	0
102	20230605	174900	1098934080	13430	13430	13430	13430	0
103	20230605	174800	1098934080	13430	13430	13430	13430	0
104	20230605	174700	1098934080	13430	13430	13430	13430	0
105	20230605	174600	1098934080	13430	13430	13430	13430	0
106	20230605	174500	1098934080	13430	13430	13430	13430	0
107	20230605	174400	1098934080	13430	13430	13430	13430	0
108	20230605	174300	1098934080	13430	13430	13430	13430	0
109	20230605	174200	1098934080	13430	13430	13430	13430	0
110	20230605	174100	1098934080	13430	13430	13430	13430	0
111	20230605	174000	1098934080	13430	13430	13430	13430	0
112	20230605	173900	1098934080	13430	13430	13430	13430	0
113	20230605	173800	1098934080	13430	13430	13430	13430	0
114	20230605	173700	1098934080	13430	13430	13430	13430	0
115	20230605	173600	1098934080	13430	13430	13430	13430	0
116	20230605	173500	1098934080	13430	13430	13430	13430	0
117	20230605	173400	1098934080	13430	13430	13430	13430	0
118	20230605	173300	1098934080	13430	13430	13430	13430	0
119	20230605	173200	1098934080	13430	13430	13430	13430	0
120	20230605	173100	1098934080	13430	13430	13430	13430	0
121	20230605	173000	1098934080	13430	13430	13430	13430	0
122	20230605	172900	1098934080	13430	13430	13430	13430	1385
123	20230605	172800	1098934080	13430	13430	13430	13430	0
124	20230605	172700	1098934080	13430	13430	13430	13430	0
125	20230605	172600	1098934080	13430	13430	13430	13430	0
126	20230605	172500	1098934080	13430	13430	13430	13430	0
127	20230605	172400	1098934080	13430	13430	13430	13430	0
128	20230605	172300	1098934080	13430	13430	13430	13430	0
129	20230605	172200	1098934080	13430	13430	13430	13430	0
130	20230605	172100	1098934080	13430	13430	13430	13430	0
131	20230605	172000	1098934080	13430	13430	13430	13430	0
132	20230605	171900	1098934080	13430	13430	13430	13430	0
133	20230605	171800	1098934080	13430	13430	13430	13430	0
134	20230605	171700	1098934080	13430	13430	13430	13430	0
135	20230605	171600	1098934080	13430	13430	13430	13430	0
136	20230605	171500	1098934080	13430	13430	13430	13430	0
137	20230605	171400	1098934080	13430	13430	13430	13430	0
138	20230605	171300	1098934080	13430	13430	13430	13430	0
139	20230605	171200	1098934080	13430	13430	13430	13430	0
140	20230605	171100	1098934080	13430	13430	13430	13430	0
141	20230605	171000	1098934080	13430	13430	13430	13430	0
142	20230605	170900	1098934080	13430	13430	13430	13430	0
143	20230605	170800	1098934080	13430	13430	13430	13430	0
144	20230605	170700	1098934080	13430	13430	13430	13430	0
145	20230605	170600	1098934080	13430	13430	13430	13430	0
146	20230605	170500	1098934080	13430	13430	13430	13430	0
147	20230605	170400	1098934080	13430	13430	13430	13430	0
148	20230605	170300	1098934080	13430	13430	13430	13430	0
149	20230605	170200	1098934080	13430	13430	13430	13430	0
150	20230605	170100	1098934080	13430	13430	13430	13430	0
151	20230605	170000	1098934080	13430	13430	13430	13430	0
152	20230605	165900	1098934080	13430	13430	13430	13430	1385
153	20230605	165800	1098934080	13430	13430	13430	13430	0
154	20230605	165700	1098934080	13430	13430	13430	13430	0
155	20230605	165600	1098934080	13430	13430	13430	13430	0
156	20230605	165500	1098934080	13430	13430	13430	13430	0
157	20230605	165400	1098934080	13430	13430	13430	13430	0
158	20230605	165300	1098934080	13430	13430	13430	13430	0
159	20230605	165200	1098934080	13430	13430	13430	13430	0
160	20230605	165100	1098934080	13430	13430	13430	13430	0
161	20230605	165000	1098934080	13430	13430	13430	13430	0
162	20230605	164900	1098934080	13430	13430	13430	13430	0
163	20230605	164800	1098934080	13430	13430	13430	13430	0
164	20230605	164700	1098934080	13430	13430	13430	13430	0
165	20230605	164600	1098934080	13430	13430	13430	13430	0
166	20230605	164500	1098934080	13430	13430	13430	13430	0
167	20230605	164400	1098934080	13430	13430	13430	13430	0
168	20230605	164300	1098934080	13430	13430	13430	13430	0
169	20230605	164200	1098934080	13430	13430	13430	13430	0
170	20230605	164100	1098934080	13430	13430	13430	13430	0
171	20230605	164000	1098934080	13430	13430	13430	13430	0
172	20230605	163900	1098934080	13430	13430	13430	13430	0
173	20230605	163800	1098934080	13430	13430	13430	13430	0
174	20230605	163700	1098934080	13430	13430	13430	13430	0
175	20230605	163600	1098934080	13430	13430	13430	13430	0
176	20230605	163500	1098934080	13430	13430	13430	13430	0
177	20230605	163400	1098934080	13430	13430	13430	13430	0
178	20230605	163300	1098934080	13430	13430	13430	13430	0
179	20230605	163200	1098934080	13430	13430	13430	13430	0
180	20230605	163100	1098934080	13430	13430	13430	13430	0
181	20230605	163000	1098934080	13430	13430	13430	13430	0
182	20230605	162900	1098934080	13430	13430	13430	13430	1385
183	20230605	162800	1098934080	13430	13430	13430	13430	0
184	20230605	162700	1098934080	13430	13430	13430	13430	0
185	20230605	162600	1098934080	13430	13430	13430	13430	0
186	20230605	162500	1098934080	13430	13430	13430	13430	0
187	20230605	162400	1098934080	13430	13430	13430	13430	0
188	20230605	162300	1098934080	13430	13430	13430	13430	0
189	20230605	162200	1098934080	13430	13430	13430	13430	0
190	20230605	162100	1098934080	13430	13430	13430	13430	0
191	20230605	162000	1098934080	13430	13430	13430	13430	0
192	20230605	161900	1098934080	13430	13430	13430	13430	0
193	20230605	161800	1098934080	13430	13430	13430	13430	0
194	20230605	161700	1098934080	13430	13430	13430	13430	0
195	20230605	161600	1098934080	13430	13430	13430	13430	0
196	20230605	161500	1098934080	13430	13430	13430	13430	0
197	20230605	161400	1098934080	13430	13430	13430	13430	0
198	20230605	161300	1098934080	13430	13430	13430	13430	0
199	20230605	161200	1098934080	13430	13430	13430	13430	0
200	20230605	161100	1098934080	13430	13430	13430	13430	0
201	20230605	161000	1098934080	13430	13430	13430	13430	0
202	20230605	160900	1098934080	13430	13430	13430	13430	0
203	20230605	160800	1098934080	13430	13430	13430	13430	0
204	20230605	160700	1098934080	13430	13430	13430	13430	0
205	20230605	160600	1098934080	13430	13430	13430	13430	0
206	20230605	160500	1098934080	13430	13430	13430	13430	0
207	20230605	160400	1098934080	13430	13430	13430	13430	0
208	20230605	160300	1098934080	13430	13430	13430	13430	0
209	20230605	160200	1098934080	13430	13430	13430	13430	0
210	20230605	160100	1098934080	13430	13430	13430	13430	0
211	20230605	160000	1098934080	13430	13430	13430	13430	0
212	20230605	155900	1098934080	13430	13430	13430	13430	1385
213	20230605	155800	1098934080	13430	13430	13430	13430	0
214	20230605	155700	1098934080	13430	13430	13430	13430	0
215	20230605	155600	1098934080	13430	13430	13430	13430	0
216	20230605	155500	1098934080	13430	13430	13430	13430	0
217	20230605	155400	1098934080	13430	13430	13430	13430	0
218	20230605	155300	1098934080	13430	13430	13430	13430	0
219	20230605	155200	1098934080	13430	13430	13430	13430	0
220	20230605	155100	1098934080	13430	13430	13430	13430	0
221	20230605	155000	1098934080	13430	13430	13430	13430	0
222	20230605	154900	1098934080	13430	13430	13430	13430	0
223	20230605	154800	1098934080	13430	13430	13430	13430	0
224	20230605	154700	1098934080	13430	13430	13430	13430	0
225	20230605	154600	1098934080	13430	13430	13430	13430	0
226	20230605	154500	1098934080	13430	13430	13430	13430	0
227	20230605	154400	1098934080	13430	13430	13430	13430	0
228	20230605	154300	1098934080	13430	13430	13430	13430	0
229	20230605	154200	1098934080	13430	13430	13430	13430	0
230	20230605	154100	1098934080	13430	13430	13430	13430	0
231	20230605	154000	1098934080	13430	13430	13430	13430	0
232	20230605	153900	1098934080	13430	13430	13430	13430	0
233	20230605	153800	1098934080	13430	13430	13430	13430	0
234	20230605	153700	1098934080	13430	13430	13430	13430	0
235	20230605	153600	1098934080	13430	13430	13430	13430	0
236	20230605	153500	1098934080	13430	13430	13430	13430	0
237	20230605	153400	1098934080	13430	13430	13430	13430	0
238	20230605	153300	1098934080	13430	13430	13430	13430	0
239	20230605	153200	1098934080	13430	13430	13430	13430	0
240	20230605	153100	1098934080	13430	13430	13430	13430	0
241	20230605	153000	1098934080	13430	13430	13430	13430	1385
242	20230605	152900	1080333530	13430	13430	13430	13430	0
243	20230605	152800	1080333530	13430	13430	13430	13430	0
244	20230605	152700	1080333530	13430	13430	13430	13430	0
245	20230605	152600	1080333530	13430	13430	13430	13430	0
246	20230605	152500	1080333530	13430	13430	13430	13430	0
247	20230605	152400	1080333530	13430	13430	13430	13430	0
248	20230605	152300	1080333530	13430	13430	13430	13430	0
249	20230605	152200	1080333530	13430	13430	13430	13430	0
250	20230605	152100	1080333530	13430	13430	13430	13430	0
251	20230605	152000	1080333530	13430	13430	13430	13430	0
252	20230605	151900	1080333530	13430	13440	13450	13430	122
253	20230605	151800	1078693490	13430	13450	13450	13430	343
254	20230605	151700	1074083660	13450	13450	13450	13450	0
255	20230605	151600	1074083660	13450	13450	13450	13450	311
256	20230605	151500	1069900710	13450	13450	13450	13450	4
257	20230605	151400	1069846910	13450	13450	13450	13440	795
258	20230605	151300	1059156290	13450	13450	13450	13410	151
259	20230605	151200	1057129340	13450	13450	13450	13450	1
260	20230605	151100	1057115890	13410	13430	13450	13410	1050
261	20230605	151000	1042995910	13450	13430	13450	13410	285
262	20230605	150900	1039166910	13460	13440	13460	13440	66
263	20230605	150800	1038279510	13400	13430	13430	13400	493
264	20230605	150700	1031664860	13440	13440	13440	13440	25
265	20230605	150600	1031328860	13490	13440	13490	13440	669
266	20230605	150500	1022325160	13440	13470	13470	13440	87
267	20230605	150400	1021155030	13480	13480	13480	13480	441
268	20230605	150300	1015210350	13480	13480	13480	13480	0
269	20230605	150200	1015210350	13480	13480	13480	13480	9
270	20230605	150100	1015089030	13480	13480	13480	13480	0
271	20230605	150000	1015089030	13480	13490	13500	13480	510
272	20230605	145900	1008204150	13480	13470	13480	13470	624
273	20230605	145800	999798090	13470	13460	13470	13460	270
274	20230605	145700	996161850	13450	13450	13450	13450	100
275	20230605	145600	994816850	13470	13430	13470	13430	110
276	20230605	145500	993339150	13460	13430	13460	13430	304
277	20230605	145400	989253910	13420	13410	13420	13410	997
278	20230605	145300	975874300	13420	13420	13420	13420	39
279	20230605	145200	975350920	13420	13420	13420	13420	0
280	20230605	145100	975350920	13420	13430	13430	13420	281
281	20230605	145000	971579200	13430	13430	13430	13430	3
282	20230605	144900	971538910	13430	13430	13430	13430	8
283	20230605	144800	971431470	13420	13420	13420	13420	0
284	20230605	144700	971431470	13420	13420	13420	13420	26
285	20230605	144600	971082550	13420	13420	13420	13420	74
286	20230605	144500	970089470	13420	13400	13420	13400	348
287	20230605	144400	965423550	13400	13400	13400	13400	90
288	20230605	144300	964217550	13390	13390	13390	13390	13
289	20230605	144200	964043480	13400	13400	13400	13400	114
290	20230605	144100	962515880	13400	13400	13400	13400	30
291	20230605	144000	962113880	13410	13410	13410	13410	10
292	20230605	143900	961979780	13420	13400	13420	13400	18
293	20230605	143800	961738560	13400	13400	13400	13400	209
294	20230605	143700	958937960	13410	13410	13410	13410	100
295	20230605	143600	957596960	13400	13420	13420	13400	163
296	20230605	143500	955411160	13420	13420	13420	13420	23
297	20230605	143400	955102500	13430	13430	13430	13430	0
298	20230605	143300	955102500	13430	13430	13430	13430	0
299	20230605	143200	955102500	13430	13430	13430	13430	9
300	20230605	143100	954981630	13430	13420	13430	13420	2
301	20230605	143000	954954780	13390	13390	13390	13390	0
302	20230605	142900	954954780	13390	13390	13390	13390	1
303	20230605	142800	954941390	13430	13430	13430	13430	1
304	20230605	142700	954927960	13390	13400	13400	13390	1228
305	20230605	142600	938475130	13440	13440	13440	13440	0
306	20230605	142500	938475130	13440	13440	13440	13440	57
307	20230605	142400	937709050	13440	13440	13440	13440	3
308	20230605	142300	937668730	13400	13390	13400	13390	202
309	20230605	142200	934962600	13390	13390	13390	13390	15
310	20230605	142100	934761750	13390	13370	13390	13370	10
311	20230605	142000	934628030	13390	13390	13390	13390	22
312	20230605	141900	934333450	13390	13390	13390	13390	1
313	20230605	141800	934320060	13380	13370	13380	13370	678
314	20230605	141700	925250690	13370	13330	13380	13320	237
315	20230605	141600	922093730	13320	13370	13370	13320	1880
316	20230605	141500	897011500	13370	13360	13370	13360	18
317	20230605	141400	896770850	13370	13370	13370	13370	0
318	20230605	141300	896770850	13370	13370	13370	13370	0
319	20230605	141200	896770850	13370	13370	13370	13370	1
320	20230605	141100	896757480	13380	13380	13380	13380	0
321	20230605	141000	896757480	13380	13380	13380	13380	5
322	20230605	140900	896690580	13380	13380	13380	13380	0
323	20230605	140800	896690580	13380	13370	13380	13370	10
324	20230605	140700	896556790	13380	13380	13380	13380	1
325	20230605	140600	896543410	13330	13340	13340	13330	944
326	20230605	140500	883954700	13370	13370	13370	13370	2
327	20230605	140400	883927960	13380	13380	13380	13380	2
328	20230605	140300	883901200	13340	13350	13380	13340	212
329	20230605	140200	881072980	13380	13340	13380	13340	16
330	20230605	140100	880859480	13350	13360	13360	13340	395
331	20230605	140000	875586320	13370	13370	13370	13370	14
332	20230605	135900	875399140	13370	13380	13380	13370	33
333	20230605	135800	874957920	13380	13380	13380	13380	1
334	20230605	135700	874944540	13380	13380	13380	13380	1
335	20230605	135600	874931160	13380	13380	13380	13380	49
336	20230605	135500	874275540	13380	13370	13380	13370	2
337	20230605	135400	874248790	13370	13370	13370	13370	65
338	20230605	135300	873379740	13370	13370	13370	13370	250
339	20230605	135200	870037240	13370	13370	13370	13370	39
340	20230605	135100	869515810	13340	13370	13380	13340	323
341	20230605	135000	865197510	13380	13340	13380	13340	50
342	20230605	134900	864529310	13380	13380	13380	13380	1
343	20230605	134800	864515930	13360	13360	13360	13360	5
344	20230605	134700	864449130	13390	13390	13390	13390	0
345	20230605	134600	864449130	13390	13360	13390	13360	150
346	20230605	134500	862440730	13390	13390	13390	13390	15
347	20230605	134400	862239880	13400	13400	13400	13400	0
348	20230605	134300	862239880	13400	13400	13400	13400	0
349	20230605	134200	862239880	13400	13390	13400	13320	137
350	20230605	134100	860412170	13400	13400	13400	13400	1
351	20230605	134000	860398770	13310	13330	13400	13310	804
352	20230605	133900	849693210	13410	13410	13410	13400	72
353	20230605	133800	848727770	13380	13360	13380	13360	192
354	20230605	133700	846161380	13360	13360	13360	13360	1
355	20230605	133600	846148020	13320	13320	13320	13320	1
356	20230605	133500	846134700	13370	13320	13370	13310	19
357	20230605	133400	845881660	13300	13300	13300	13300	0
358	20230605	133300	845881660	13300	13300	13300	13300	0
359	20230605	133200	845881660	13300	13300	13300	13300	0
360	20230605	133100	845881660	13300	13330	13330	13300	1586
361	20230605	133000	824779810	13330	13330	13330	13330	87
362	20230605	132900	823620100	13350	13350	13350	13350	3
363	20230605	132800	823580050	13340	13350	13350	13340	28
364	20230605	132700	823206360	13350	13340	13350	13340	10
365	20230605	132600	823072950	13380	13300	13380	13300	85
366	20230605	132500	821942330	13300	13360	13360	13300	119
367	20230605	132400	820359440	13380	13380	13380	13380	0
368	20230605	132300	820359440	13380	13300	13380	13290	201
369	20230605	132200	817686510	13280	13330	13330	13280	700
370	20230605	132100	808387340	13430	13400	13430	13280	4020
371	20230605	132000	754820810	13420	13420	13420	13420	1
372	20230605	131900	754807390	13430	13420	13430	13420	13
373	20230605	131800	754632830	13440	13440	13440	13440	19
374	20230605	131700	754377470	13360	13360	13360	13360	0
375	20230605	131600	754377470	13360	13370	13370	13360	600
376	20230605	131500	746360470	13440	13440	13440	13440	0
377	20230605	131400	746360470	13440	13440	13440	13440	1
378	20230605	131300	746347030	13360	13370	13370	13360	182
379	20230605	131200	743915480	13370	13370	13370	13370	380
380	20230605	131100	738834880	13360	13370	13370	13360	269
381	20230605	131000	735238960	13370	13370	13370	13370	30
382	20230605	130900	734837860	13450	13450	13450	13450	0
383	20230605	130800	734837860	13450	13450	13450	13450	0
384	20230605	130700	734837860	13450	13400	13450	13360	1023
385	20230605	130600	721151330	13480	13480	13480	13480	0
386	20230605	130500	721151330	13480	13470	13480	13470	10
387	20230605	130400	721016550	13480	13470	13480	13470	349
388	20230605	130300	716312930	13480	13480	13480	13480	0
389	20230605	130200	716312930	13480	13480	13480	13480	1
390	20230605	130100	716299450	13400	13400	13400	13400	0
391	20230605	130000	716299450	13400	13400	13400	13390	308
392	20230605	125900	712172650	13400	13410	13410	13400	603
393	20230605	125800	704090450	13400	13430	13430	13400	1000
394	20230605	125700	690672620	13480	13480	13480	13480	1
395	20230605	125600	690659140	13430	13460	13490	13430	63
396	20230605	125500	689812280	13450	13450	13450	13450	0
397	20230605	125400	689812280	13450	13450	13450	13450	8
398	20230605	125300	689704680	13490	13490	13490	13490	0
399	20230605	125200	689704680	13490	13430	13490	13420	431
400	20230605	125100	683919490	13510	13510	13510	13510	1
401	20230605	125000	683905980	13420	13420	13420	13420	2
402	20230605	124900	683879140	13420	13520	13520	13420	276
403	20230605	124800	680170350	13530	13520	13530	13520	1500
404	20230605	124700	659876540	13530	13530	13530	13530	0
405	20230605	124600	659876540	13530	13530	13530	13530	0
406	20230605	124500	659876540	13530	13530	13530	13530	95
407	20230605	124400	658591190	13530	13500	13530	13420	736
408	20230605	124300	648687850	13500	13500	13500	13500	0
409	20230605	124200	648687850	13500	13500	13500	13500	557
410	20230605	124100	641168350	13500	13500	13500	13500	112
411	20230605	124000	639656350	13500	13500	13500	13500	1
412	20230605	123900	639642850	13420	13450	13500	13420	2791
413	20230605	123800	602155490	13500	13500	13500	13500	0
414	20230605	123700	602155490	13500	13500	13500	13500	1
415	20230605	123600	602141990	13450	13460	13460	13450	568
416	20230605	123500	594502180	13470	13480	13480	13470	117
417	20230605	123400	592925890	13480	13480	13480	13480	20
418	20230605	123300	592656290	13480	13480	13480	13480	3
419	20230605	123200	592615850	13480	13480	13480	13480	0
420	20230605	123100	592615850	13480	13490	13490	13480	50
421	20230605	123000	591941660	13500	13500	13500	13500	15
422	20230605	122900	591739160	13500	13500	13500	13500	13
423	20230605	122800	591563660	13540	13540	13540	13540	0
424	20230605	122700	591563660	13540	13540	13540	13540	0
425	20230605	122600	591563660	13540	13540	13540	13540	0
426	20230605	122500	591563660	13540	13520	13540	13520	12
427	20230605	122400	591401400	13530	13540	13550	13530	90
428	20230605	122300	590182820	13540	13540	13540	13540	1
429	20230605	122200	590169280	13570	13520	13570	13520	39
430	20230605	122100	589641900	13520	13520	13520	13520	1
431	20230605	122000	589628380	13510	13510	13510	13510	39
432	20230605	121900	589101490	13510	13510	13510	13510	2
433	20230605	121800	589074470	13510	13510	13510	13510	5
434	20230605	121700	589006920	13510	13510	13510	13510	0
435	20230605	121600	589006920	13510	13510	13510	13510	28
436	20230605	121500	588628640	13500	13500	13500	13500	582
437	20230605	121400	580771640	13500	13500	13500	13500	70
438	20230605	121300	579826640	13500	13500	13500	13500	0
439	20230605	121200	579826640	13500	13490	13500	13490	7
440	20230605	121100	579732150	13490	13490	13490	13490	8
441	20230605	121000	579624230	13490	13490	13490	13490	13
442	20230605	120900	579448860	13480	13480	13480	13480	92
443	20230605	120800	578208700	13480	13480	13480	13480	2
444	20230605	120700	578181740	13480	13480	13480	13480	17
445	20230605	120600	577952580	13480	13480	13480	13480	0
446	20230605	120500	577952580	13480	13480	13480	13480	74
447	20230605	120400	576955060	13460	13460	13460	13460	2
448	20230605	120300	576928140	13500	13500	13500	13500	0
449	20230605	120200	576928140	13500	13500	13500	13500	0
450	20230605	120100	576928140	13500	13500	13500	13500	1
451	20230605	120000	576914640	13500	13480	13500	13480	67
452	20230605	115900	576011460	13500	13500	13500	13500	0
453	20230605	115800	576011460	13500	13500	13500	13500	0
454	20230605	115700	576011460	13500	13500	13500	13500	0
455	20230605	115600	576011460	13500	13500	13500	13500	60
456	20230605	115500	575201460	13500	13500	13500	13500	151
457	20230605	115400	573162960	13500	13500	13500	13500	90
458	20230605	115300	571947960	13500	13500	13500	13500	1
459	20230605	115200	571934460	13450	13500	13500	13450	1526
460	20230605	115100	551401470	13470	13470	13470	13470	97
461	20230605	115000	550094880	13500	13500	13500	13500	10
462	20230605	114900	549959880	13500	13500	13500	13500	0
463	20230605	114800	549959880	13500	13500	13500	13500	0
464	20230605	114700	549959880	13500	13500	13500	13500	700
465	20230605	114600	540509880	13500	13500	13500	13500	1
466	20230605	114500	540496380	13460	13460	13460	13460	15
467	20230605	114400	540294480	13460	13460	13460	13460	5
468	20230605	114300	540227180	13500	13500	13500	13500	0
469	20230605	114200	540227180	13500	13500	13500	13500	0
470	20230605	114100	540227180	13500	13500	13500	13500	1
471	20230605	114000	540213680	13500	13500	13500	13500	0
472	20230605	113900	540213680	13500	13500	13500	13500	0
473	20230605	113800	540213680	13500	13500	13500	13500	0
474	20230605	113700	540213680	13500	13500	13500	13500	16
475	20230605	113600	539997680	13500	13500	13500	13500	0
476	20230605	113500	539997680	13500	13500	13500	13500	0
477	20230605	113400	539997680	13500	13500	13500	13500	0
478	20230605	113300	539997680	13500	13500	13500	13500	16
479	20230605	113200	539781680	13510	13510	13510	13510	0
480	20230605	113100	539781680	13510	13510	13510	13510	0
481	20230605	113000	539781680	13510	13510	13510	13510	27
482	20230605	112900	539416910	13500	13500	13500	13500	194
483	20230605	112800	536797910	13500	13500	13500	13500	10
484	20230605	112700	536662910	13500	13500	13500	13500	1
485	20230605	112600	536649410	13500	13500	13500	13500	0
486	20230605	112500	536649410	13500	13500	13500	13500	157
487	20230605	112400	534529910	13500	13500	13500	13500	3
488	20230605	112300	534489410	13450	13450	13450	13450	166
489	20230605	112200	532256710	13450	13450	13450	13440	80
490	20230605	112100	531180880	13450	13450	13450	13450	0
491	20230605	112000	531180880	13450	13450	13450	13450	0
492	20230605	111900	531180880	13450	13460	13460	13450	614
493	20230605	111800	522922530	13500	13450	13500	13450	485
494	20230605	111700	516399180	13450	13450	13450	13450	15
495	20230605	111600	516197430	13450	13450	13450	13450	177
496	20230605	111500	513816780	13470	13500	13500	13460	164
497	20230605	111400	511608000	13510	13510	13510	13510	0
498	20230605	111300	511608000	13510	13510	13510	13510	0
499	20230605	111200	511608000	13510	13510	13510	13470	3399
500	20230605	111100	465736860	13510	13510	13510	13510	12
501	20230605	111000	465574740	13570	13570	13570	13570	8
502	20230605	110900	465466180	13570	13570	13570	13570	61
503	20230605	110800	464638410	13580	13580	13580	13580	101
504	20230605	110700	463266830	13580	13580	13580	13580	2
505	20230605	110600	463239670	13510	13520	13520	13510	317
506	20230605	110500	458955500	13600	13600	13600	13600	0
507	20230605	110400	458955500	13600	13540	13600	13540	119
508	20230605	110300	457339030	13540	13540	13540	13530	505
509	20230605	110200	450505800	13540	13540	13540	13540	0
510	20230605	110100	450505800	13540	13540	13540	13540	117
511	20230605	110000	448921620	13530	13550	13550	13530	92
512	20230605	105900	447675910	13540	13540	13540	13540	20
513	20230605	105800	447405110	13540	13580	13590	13540	147
514	20230605	105700	445414040	13560	13570	13570	13560	21
515	20230605	105600	445129080	13610	13610	13610	13610	0
516	20230605	105500	445129080	13610	13600	13610	13600	75
517	20230605	105400	444108530	13610	13570	13610	13570	21
518	20230605	105300	443822790	13620	13530	13620	13530	50
519	20230605	105200	443146200	13550	13570	13570	13550	2
520	20230605	105100	443119080	13630	13600	13630	13600	101
521	20230605	105000	441744230	13620	13620	13620	13620	0
522	20230605	104900	441744230	13620	13620	13620	13620	50
523	20230605	104800	441063230	13620	13620	13620	13620	0
524	20230605	104700	441063230	13620	13600	13620	13600	34
525	20230605	104600	440600810	13510	13510	13510	13510	0
526	20230605	104500	440600810	13510	13580	13580	13510	149
527	20230605	104400	438587750	13520	13560	13560	13520	101
528	20230605	104300	437222170	13520	13600	13600	13520	2613
529	20230605	104200	401835300	13600	13600	13600	13600	1
530	20230605	104100	401821700	13600	13600	13600	13600	15
531	20230605	104000	401617700	13600	13600	13600	13600	143
532	20230605	103900	399672900	13580	13610	13610	13580	856
533	20230605	103800	388041250	13610	13610	13610	13610	2
534	20230605	103700	388014030	13610	13630	13630	13610	206
535	20230605	103600	385208470	13650	13630	13650	13630	1135
536	20230605	103500	369733100	13640	13630	13640	13630	406
537	20230605	103400	364195510	13630	13610	13630	13610	1092
538	20230605	103300	349321810	13600	13590	13600	13580	1260
539	20230605	103200	332208210	13570	13570	13570	13570	20
540	20230605	103100	331936810	13580	13590	13590	13580	412
541	20230605	103000	326337850	13590	13580	13590	13580	362
542	20230605	102900	321418370	13580	13580	13580	13580	0
543	20230605	102800	321418370	13580	13580	13580	13580	1
544	20230605	102700	321404790	13590	13590	13590	13590	11
545	20230605	102600	321255300	13580	13580	13580	13580	0
546	20230605	102500	321255300	13580	13580	13580	13580	0
547	20230605	102400	321255300	13580	13580	13580	13580	0
548	20230605	102300	321255300	13580	13580	13580	13580	0
549	20230605	102200	321255300	13580	13580	13580	13580	200
550	20230605	102100	318539300	13590	13590	13590	13590	0
551	20230605	102000	318539300	13590	13590	13590	13590	0
552	20230605	101900	318539300	13590	13560	13590	13560	82
553	20230605	101800	317425990	13550	13550	13550	13550	0
554	20230605	101700	317425990	13550	13550	13550	13550	0
555	20230605	101600	317425990	13550	13550	13550	13550	195
556	20230605	101500	314783740	13540	13540	13540	13540	169
557	20230605	101400	312495480	13550	13550	13550	13550	5
558	20230605	101300	312427730	13540	13550	13550	13540	111
559	20230605	101200	310924430	13550	13550	13550	13550	1000
560	20230605	101100	297374430	13550	13550	13550	13550	0
561	20230605	101000	297374430	13550	13550	13550	13550	4
562	20230605	100900	297320230	13550	13590	13590	13550	204
563	20230605	100800	294555990	13550	13550	13550	13550	23
564	20230605	100700	294244340	13550	13550	13550	13550	0
565	20230605	100600	294244340	13550	13540	13550	13540	510
566	20230605	100500	287334100	13550	13550	13550	13550	0
567	20230605	100400	287334100	13550	13540	13550	13540	22
568	20230605	100300	287036010	13540	13580	13580	13540	882
569	20230605	100200	275075040	13590	13590	13590	13590	0
570	20230605	100100	275075040	13590	13590	13590	13590	0
571	20230605	100000	275075040	13590	13600	13600	13590	94
572	20230605	095900	273797570	13600	13600	13600	13600	0
573	20230605	095800	273797570	13600	13600	13600	13600	0
574	20230605	095700	273797570	13600	13600	13600	13600	50
575	20230605	095600	273117570	13580	13580	13580	13580	0
576	20230605	095500	273117570	13580	13580	13580	13580	0
577	20230605	095400	273117570	13580	13580	13580	13580	0
578	20230605	095300	273117570	13580	13580	13580	13580	0
579	20230605	095200	273117570	13580	13580	13580	13580	7
580	20230605	095100	273022510	13580	13580	13580	13580	12
581	20230605	095000	272859550	13580	13610	13610	13580	353
582	20230605	094900	268059380	13610	13620	13620	13610	2
583	20230605	094800	268032150	13620	13620	13620	13620	112
584	20230605	094700	266506710	13620	13610	13620	13610	22
585	20230605	094600	266207090	13590	13620	13620	13590	34
586	20230605	094500	265744110	13620	13590	13620	13590	392
587	20230605	094400	260410240	13580	13580	13580	13580	10
588	20230605	094300	260274440	13580	13590	13590	13580	34
589	20230605	094200	259812420	13590	13590	13590	13590	31
590	20230605	094100	259391130	13560	13560	13560	13560	0
591	20230605	094000	259391130	13560	13560	13560	13560	0
592	20230605	093900	259391130	13560	13580	13580	13560	366
593	20230605	093800	254423360	13580	13580	13580	13580	505
594	20230605	093700	247565460	13580	13600	13600	13580	13
595	20230605	093600	247388860	13600	13640	13640	13600	723
596	20230605	093500	237542820	13640	13640	13640	13640	50
597	20230605	093400	236860820	13640	13650	13650	13640	43
598	20230605	093300	236274200	13640	13640	13640	13640	335
599	20230605	093200	231704800	13650	13600	13650	13600	918
600	20230605	093100	219183760	13590	13570	13590	13570	351
601	20230605	093000	214418450	13570	13590	13590	13570	809
602	20230605	092900	203432610	13600	13600	13610	13600	965
603	20230605	092800	190308580	13600	13630	13630	13600	172
604	20230605	092700	187967860	13610	13650	13650	13610	978
605	20230605	092600	174629790	13650	13630	13650	13630	205
606	20230605	092500	171831610	13630	13590	13630	13590	209
607	20230605	092400	168986880	13580	13550	13580	13550	81
608	20230605	092300	167889110	13550	13550	13550	13550	0
609	20230605	092200	167889110	13550	13550	13550	13550	510
610	20230605	092100	160978610	13550	13560	13560	13540	31
611	20230605	092000	160558560	13580	13580	13590	13580	431
612	20230605	091900	154703580	13560	13560	13560	13550	181
613	20230605	091800	152250920	13580	13580	13580	13580	2
614	20230605	091700	152223760	13590	13540	13590	13540	2
615	20230605	091600	152196630	13540	13540	13540	13540	245
616	20230605	091500	148879330	13540	13540	13550	13540	130
617	20230605	091400	147118930	13540	13590	13620	13540	294
618	20230605	091300	143122680	13590	13550	13590	13550	230
619	20230605	091200	140003240	13570	13580	13580	13530	425
620	20230605	091100	134241880	13650	13600	13680	13600	449
621	20230605	091000	128126330	13550	13530	13550	13530	240
622	20230605	090900	124875130	13530	13570	13600	13530	1170
623	20230605	090800	108986300	13580	13520	13580	13510	457
624	20230605	090700	102808140	13510	13580	13580	13510	943
625	20230605	090600	90041900	13590	13530	13590	13500	125
626	20230605	090500	88344980	13590	13560	13590	13560	16
627	20230605	090400	88127570	13530	13560	13560	13530	838
628	20230605	090300	76788530	13560	13560	13560	13560	10
629	20230605	090200	76652930	13560	13540	13600	13530	696
630	20230605	090100	67217550	13530	13460	13530	13460	1878
631	20230605	090000	41879050	13450	13390	13450	13390	3127